Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 4.001 4.014 3.966 4.003 8,745,135 +0.00(+0.03%)
Oct 30, 2006 4.041 4.041 3.950 4.001 12,319,195 -0.10(-2.35%)
Oct 27, 2006 4.109 4.145 4.061 4.098 11,758,541 -0.01(-0.27%)
Oct 26, 2006 4.190 4.190 4.086 4.109 11,149,601 -0.05(-1.13%)
Oct 25, 2006 4.146 4.165 4.096 4.156 11,406,232 -0.00(-0.11%)
Oct 24, 2006 4.149 4.188 4.113 4.160 12,067,035 +0.02(+0.57%)
Oct 23, 2006 3.998 4.148 3.995 4.137 13,597,881 +0.10(+2.38%)
Oct 20, 2006 4.102 4.102 4.015 4.041 8,061,083 -0.06(-1.50%)
Oct 19, 2006 4.064 4.133 4.047 4.102 8,873,004 +0.02(+0.44%)
Oct 18, 2006 4.092 4.133 4.062 4.084 11,636,932 +0.03(+0.63%)
Oct 17, 2006 4.060 4.139 3.992 4.058 13,931,412 -0.08(-1.87%)
Oct 16, 2006 4.084 4.139 4.046 4.136 10,644,386 +0.03(+0.79%)
Oct 13, 2006 4.063 4.127 4.063 4.103 9,370,171 -0.00(-0.03%)
Oct 12, 2006 3.976 4.114 3.976 4.104 14,881,037 +0.11(+2.66%)
Oct 11, 2006 3.928 4.046 3.899 3.998 18,293,250 +0.02(+0.39%)
Oct 10, 2006 3.939 3.996 3.939 3.982 15,403,242 +0.05(+1.28%)
Oct 09, 2006 3.892 3.963 3.869 3.932 16,685,504 +0.06(+1.44%)
Oct 06, 2006 3.847 3.914 3.814 3.876 19,849,132 -0.06(-1.53%)
Oct 05, 2006 3.869 3.951 3.839 3.937 13,406,525 +0.08(+2.06%)
Oct 04, 2006 3.688 3.869 3.661 3.857 15,137,669 +0.17(+4.58%)
Oct 03, 2006 3.769 3.769 3.665 3.688 9,481,050 -0.15(-3.82%)
Oct 02, 2006 3.815 3.847 3.777 3.835 11,739,763 +0.11(+2.82%)
Sep 29, 2006 3.693 3.741 3.684 3.730 9,793,121 -0.00(-0.06%)
Sep 28, 2006 3.715 3.742 3.680 3.732 7,301,920 +0.03(+0.69%)
Sep 27, 2006 3.650 3.712 3.640 3.706 15,255,701 +0.06(+1.56%)
Sep 26, 2006 3.638 3.677 3.582 3.649 15,779,694 +0.05(+1.37%)
Sep 25, 2006 3.465 3.622 3.465 3.600 12,416,662 +0.03(+0.75%)
Sep 22, 2006 3.552 3.578 3.460 3.573 16,558,529 -0.02(-0.44%)
Sep 21, 2006 3.679 3.743 3.536 3.589 17,363,296 -0.11(-3.02%)
Sep 20, 2006 3.789 3.809 3.663 3.701 9,304,001 -0.04(-0.96%)
Sep 19, 2006 3.836 3.836 3.670 3.736 10,979,705 -0.10(-2.71%)
Sep 18, 2006 3.857 3.885 3.771 3.840 10,123,076 +0.07(+1.75%)
Sep 15, 2006 3.784 3.814 3.748 3.774 11,561,820 +0.04(+0.96%)
Sep 14, 2006 3.784 3.784 3.717 3.739 6,607,137 -0.05(-1.21%)
Sep 13, 2006 3.740 3.838 3.740 3.784 10,082,837 +0.03(+0.86%)
Sep 12, 2006 3.595 3.754 3.595 3.752 10,207,129 +0.17(+4.84%)
Sep 11, 2006 3.609 3.633 3.555 3.579 9,253,927 -0.06(-1.60%)
Sep 08, 2006 3.623 3.671 3.611 3.637 5,768,391 +0.02(+0.65%)
Sep 07, 2006 3.606 3.635 3.518 3.613 7,866,151 -0.01(-0.40%)
Sep 06, 2006 3.659 3.685 3.612 3.628 11,719,197 -0.11(-3.02%)
Sep 05, 2006 3.758 3.762 3.694 3.741 9,330,827 +0.01(+0.21%)
Sep 01, 2006 3.661 3.789 3.656 3.733 12,204,740 +0.07(+2.02%)
Aug 31, 2006 3.713 3.716 3.623 3.659 8,392,826 +0.00(+0.03%)
Aug 30, 2006 3.674 3.698 3.637 3.658 5,212,208 +0.01(+0.21%)
Aug 29, 2006 3.684 3.684 3.599 3.650 9,663,464 +0.02(+0.62%)
Aug 28, 2006 3.491 3.648 3.486 3.628 7,754,378 +0.14(+3.91%)
Aug 25, 2006 3.545 3.598 3.478 3.491 9,569,575 -0.05(-1.51%)
Aug 24, 2006 3.581 3.603 3.468 3.545 15,342,437 -0.02(-0.63%)
Aug 23, 2006 3.646 3.683 3.567 3.567 10,359,141 -0.11(-2.86%)
Aug 22, 2006 3.674 3.731 3.622 3.673 7,012,203 -0.03(-0.73%)
Aug 21, 2006 3.702 3.716 3.678 3.699 7,888,505 -0.03(-0.93%)
Aug 18, 2006 3.786 3.797 3.729 3.734 8,808,623 -0.07(-1.91%)
Aug 17, 2006 3.795 3.855 3.765 3.807 11,413,385 +0.04(+1.04%)
Aug 16, 2006 3.808 3.833 3.717 3.768 12,540,953 +0.04(+0.96%)
Aug 15, 2006 3.635 3.749 3.614 3.732 8,472,409 +0.17(+4.87%)
Aug 14, 2006 3.671 3.673 3.552 3.559 4,628,305 -0.07(-1.82%)
Aug 11, 2006 3.664 3.669 3.602 3.625 8,537,684 -0.04(-1.04%)
Aug 10, 2006 3.587 3.664 3.557 3.663 10,171,362 +0.05(+1.42%)
Aug 09, 2006 3.713 3.760 3.590 3.611 11,208,617 -0.03(-0.92%)
Aug 08, 2006 3.735 3.770 3.623 3.645 15,493,554 -0.05(-1.39%)
Aug 07, 2006 3.780 3.791 3.676 3.696 13,003,247 -0.10(-2.62%)
Aug 04, 2006 3.802 3.856 3.748 3.796 11,646,768 +0.08(+2.29%)
Aug 03, 2006 3.724 3.737 3.673 3.711 10,987,753 -0.01(-0.36%)
Aug 02, 2006 3.729 3.756 3.676 3.724 9,116,222 +0.05(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.